Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.37 | 14.39 | 13.52 | 13.65 | 7,338,018 | -0.71(-4.95%) |
Sep 28, 2023 | 14.86 | 15.03 | 14.31 | 14.36 | 5,386,709 | -0.56(-3.77%) |
Sep 27, 2023 | 14.41 | 15.07 | 14.35 | 14.92 | 6,617,384 | +0.78(+5.51%) |
Sep 26, 2023 | 14.22 | 14.49 | 14.06 | 14.14 | 4,404,914 | -0.29(-1.98%) |
Sep 25, 2023 | 14.15 | 14.46 | 14.31 | 14.43 | 3,403,995 | +0.15(+1.04%) |
Sep 22, 2023 | 14.28 | 14.57 | 14.21 | 14.28 | 3,287,640 | +0.06(+0.42%) |
Sep 21, 2023 | 14.90 | 14.95 | 14.17 | 14.22 | 3,705,565 | -0.55(-3.74%) |
Sep 20, 2023 | 14.94 | 15.25 | 14.78 | 14.78 | 4,489,521 | -0.17(-1.12%) |
Sep 19, 2023 | 15.59 | 15.71 | 14.84 | 14.94 | 6,680,293 | -0.41(-2.70%) |
Sep 18, 2023 | 15.42 | 15.75 | 15.09 | 15.36 | 6,418,125 | -0.01(-0.06%) |
Sep 15, 2023 | 15.51 | 15.63 | 14.98 | 15.37 | 20,874,328 | -0.23(-1.45%) |
Sep 14, 2023 | 15.78 | 15.95 | 15.57 | 15.59 | 5,618,268 | +0.08(+0.51%) |
Sep 13, 2023 | 15.58 | 15.79 | 15.44 | 15.52 | 8,119,309 | -0.01(-0.06%) |
Sep 12, 2023 | 15.07 | 15.68 | 15.00 | 15.53 | 17,161,286 | +0.67(+4.51%) |
Sep 11, 2023 | 14.85 | 15.05 | 14.66 | 14.86 | 6,075,778 | +0.06(+0.40%) |
Sep 08, 2023 | 14.32 | 15.13 | 14.12 | 14.80 | 7,579,116 | +0.49(+3.45%) |
Sep 07, 2023 | 14.10 | 14.32 | 13.83 | 14.30 | 7,674,397 | +0.19(+1.33%) |
Sep 06, 2023 | 14.63 | 14.85 | 14.01 | 14.12 | 9,587,701 | -0.43(-2.98%) |
Sep 05, 2023 | 15.07 | 15.18 | 14.40 | 14.55 | 12,595,011 | -0.08(-0.54%) |
Sep 01, 2023 | 14.15 | 14.98 | 14.04 | 14.63 | 5,938,549 | +0.76(+5.45%) |
Aug 31, 2023 | 13.85 | 14.09 | 13.55 | 13.87 | 19,190,016 | +0.11(+0.78%) |
Aug 30, 2023 | 14.01 | 14.05 | 13.73 | 13.76 | 6,430,535 | -0.22(-1.54%) |
Aug 29, 2023 | 13.85 | 14.11 | 13.59 | 13.98 | 4,772,835 | +0.24(+1.71%) |
Aug 28, 2023 | 13.93 | 14.11 | 13.69 | 13.74 | 3,764,336 | +0.00(+0.00%) |
Aug 25, 2023 | 13.98 | 13.98 | 13.66 | 13.74 | 2,012,913 | -0.06(-0.43%) |
Aug 24, 2023 | 13.84 | 14.06 | 13.76 | 13.80 | 1,955,193 | -0.16(-1.12%) |
Aug 23, 2023 | 13.80 | 14.11 | 13.57 | 13.96 | 2,729,104 | +0.02(+0.14%) |
Aug 22, 2023 | 14.26 | 14.31 | 13.92 | 13.94 | 1,964,153 | -0.24(-1.66%) |
Aug 21, 2023 | 14.44 | 14.60 | 13.99 | 14.18 | 2,251,709 | -0.23(-1.57%) |
Aug 18, 2023 | 14.04 | 14.51 | 13.96 | 14.40 | 2,602,187 | +0.16(+1.10%) |
Aug 17, 2023 | 14.48 | 14.61 | 14.15 | 14.25 | 2,392,722 | -0.01(-0.07%) |
Aug 16, 2023 | 14.38 | 14.78 | 14.24 | 14.25 | 2,764,435 | -0.08(-0.55%) |
Aug 15, 2023 | 14.60 | 14.71 | 14.23 | 14.33 | 3,018,111 | -0.32(-2.21%) |
Aug 14, 2023 | 14.79 | 14.79 | 14.51 | 14.66 | 1,991,204 | -0.19(-1.26%) |
Aug 11, 2023 | 14.75 | 15.13 | 14.74 | 14.84 | 2,331,412 | +0.12(+0.80%) |
Aug 10, 2023 | 15.02 | 15.36 | 14.60 | 14.73 | 2,306,595 | -0.30(-2.02%) |
Aug 09, 2023 | 15.01 | 15.46 | 14.96 | 15.03 | 2,508,263 | +0.15(+0.99%) |
Aug 08, 2023 | 14.50 | 14.94 | 14.40 | 14.88 | 1,998,236 | -0.03(-0.20%) |
Aug 07, 2023 | 15.05 | 15.21 | 14.75 | 14.91 | 2,449,148 | -0.07(-0.46%) |
Aug 04, 2023 | 15.37 | 15.47 | 14.92 | 14.98 | 4,705,141 | -0.35(-2.30%) |
Aug 03, 2023 | 15.19 | 15.36 | 15.02 | 15.33 | 3,628,751 | +0.13(+0.84%) |
Aug 02, 2023 | 15.30 | 15.43 | 14.93 | 15.21 | 4,235,651 | -0.22(-1.40%) |
Aug 01, 2023 | 15.34 | 15.57 | 15.15 | 15.42 | 2,202,977 | -0.12(-0.76%) |
Jul 31, 2023 | 15.19 | 15.63 | 15.10 | 15.54 | 3,704,090 | +0.58(+3.87%) |
Jul 28, 2023 | 15.15 | 15.25 | 14.80 | 14.96 | 3,737,548 | -0.28(-1.87%) |
Jul 27, 2023 | 15.11 | 15.64 | 14.89 | 15.25 | 6,426,860 | +0.14(+0.91%) |
Jul 26, 2023 | 14.77 | 15.20 | 14.73 | 15.11 | 3,527,441 | +0.04(+0.26%) |
Jul 25, 2023 | 14.88 | 15.27 | 14.76 | 15.07 | 2,624,811 | +0.17(+1.12%) |
Jul 24, 2023 | 14.44 | 15.00 | 14.44 | 14.90 | 2,581,483 | +0.49(+3.40%) |
Jul 21, 2023 | 14.42 | 14.53 | 14.21 | 14.41 | 3,518,082 | -0.06(-0.41%) |
Jul 20, 2023 | 14.77 | 14.86 | 14.40 | 14.47 | 4,478,971 | -0.36(-2.45%) |
Jul 19, 2023 | 14.68 | 14.99 | 14.63 | 14.83 | 6,877,600 | +0.26(+1.82%) |
Jul 18, 2023 | 14.09 | 14.70 | 14.07 | 14.57 | 5,676,876 | +0.59(+4.21%) |
Jul 17, 2023 | 13.28 | 14.23 | 13.26 | 13.98 | 4,682,288 | +0.67(+5.01%) |
Jul 14, 2023 | 13.72 | 13.76 | 13.27 | 13.31 | 3,680,581 | -0.50(-3.62%) |
Jul 13, 2023 | 13.61 | 13.95 | 13.52 | 13.81 | 2,861,481 | +0.19(+1.37%) |
Jul 12, 2023 | 13.67 | 13.71 | 13.42 | 13.63 | 3,825,638 | +0.15(+1.09%) |
Jul 11, 2023 | 13.16 | 13.69 | 13.02 | 13.48 | 5,726,837 | +0.37(+2.84%) |
Jul 10, 2023 | 12.97 | 13.17 | 12.83 | 13.11 | 4,100,113 | +0.34(+2.69%) |
Jul 07, 2023 | 11.68 | 12.91 | 11.68 | 12.76 | 6,183,235 | +1.00(+8.51%) |
Jul 06, 2023 | 11.85 | 12.01 | 11.43 | 11.76 | 3,370,567 | -0.21(-1.72%) |
Jul 05, 2023 | 11.97 | 12.13 | 11.78 | 11.97 | 3,706,672 | -0.12(-0.97%) |